EMBRAER ON

EMBR3
🏛️ brazil →
76.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 68.22 68.49 68.22 68.43 8.2K
10:05 68.48 68.60 68.11 68.13 50.8K
10:10 68.20 68.20 67.92 68.01 42.9K
10:15 68.03 68.07 67.80 67.88 19.8K
10:20 67.92 67.97 67.92 67.97 10.4K
10:25 67.99 68.48 67.87 68.48 62.1K
10:30 68.54 68.56 68.32 68.35 75.8K
10:35 68.37 68.44 68.20 68.29 38.1K
10:40 68.29 68.42 68.28 68.40 27.0K
10:45 68.38 68.66 68.37 68.51 56.5K
10:50 68.52 68.52 68.34 68.38 23.1K
10:55 68.37 68.37 68.17 68.21 31.5K
11:00 68.26 68.26 67.92 67.93 73.8K
11:05 67.94 67.96 67.63 67.65 88.5K
11:10 67.65 67.67 67.42 67.42 77.2K
11:15 67.41 67.60 67.35 67.52 48.9K
11:20 67.53 67.57 67.42 67.52 69.2K
11:25 67.48 67.60 67.40 67.48 33.2K
11:30 67.52 67.57 67.49 67.56 18.2K
11:35 67.60 67.66 67.56 67.66 16.8K
11:40 67.56 67.64 67.50 67.54 31.3K
11:45 67.52 67.60 67.51 67.60 19.0K
11:50 67.57 67.66 67.55 67.60 23.4K
11:55 67.62 67.65 67.60 67.65 18.3K
12:00 67.64 67.64 67.24 67.28 65.0K
12:05 67.30 67.30 67.14 67.19 36.8K
12:10 67.19 67.20 67.14 67.19 25.0K
12:15 67.19 67.21 67.17 67.18 16.4K
12:20 67.19 67.27 67.16 67.19 25.6K
12:25 67.16 67.20 67.09 67.19 38.6K
12:30 67.20 67.20 67.09 67.10 12.7K
12:35 67.10 67.10 66.84 66.89 84.9K
12:40 66.87 66.87 66.75 66.80 43.9K
12:45 66.81 66.96 66.77 66.96 22.9K
12:50 66.95 66.99 66.88 66.95 23.8K
12:55 66.95 66.95 66.85 66.86 25.6K
13:00 66.85 66.98 66.85 66.91 23.5K
13:05 66.92 66.92 66.78 66.85 19.3K
13:10 66.84 66.88 66.78 66.86 24.6K
13:15 66.83 66.86 66.77 66.82 26.0K
13:20 66.83 66.88 66.81 66.87 9.8K
13:25 66.85 66.94 66.82 66.90 30.2K
13:30 66.90 66.92 66.71 66.76 46.0K
13:35 66.77 66.78 66.72 66.73 21.9K
13:40 66.75 66.79 66.73 66.75 25.2K
13:45 66.78 66.78 66.72 66.75 11.7K
13:50 66.79 66.82 66.77 66.79 13.4K
13:55 66.79 66.82 66.71 66.75 28.6K
14:00 66.75 66.77 66.71 66.74 12.9K
14:05 66.73 66.77 66.70 66.75 23.5K
14:10 66.74 66.85 66.73 66.83 21.8K
14:15 66.78 66.85 66.76 66.83 25.6K
14:20 66.84 66.93 66.80 66.91 29.4K
14:25 66.90 66.92 66.83 66.86 43.3K
14:30 66.87 66.89 66.80 66.82 39.1K
14:35 66.82 66.87 66.81 66.86 10.1K
14:40 66.87 66.89 66.72 66.72 49.2K
14:45 66.73 66.84 66.73 66.84 15.3K
14:50 66.84 66.84 66.62 66.62 47.1K
14:55 66.63 66.68 66.46 66.49 87.3K
15:00 66.49 66.57 66.47 66.56 26.4K
15:05 66.56 66.56 66.47 66.52 50.6K
15:10 66.52 66.67 66.52 66.61 25.1K
15:15 66.62 66.70 66.61 66.64 14.5K
15:20 66.65 66.66 66.62 66.63 9.8K
15:25 66.64 66.64 66.52 66.60 26.7K
15:30 66.61 66.65 66.56 66.60 26.7K
15:35 66.58 66.64 66.58 66.61 29.5K
15:40 66.63 66.78 66.61 66.76 109.7K
15:45 66.80 66.82 66.60 66.64 76.1K
15:50 66.63 66.77 66.60 66.66 87.2K
15:55 66.68 66.80 66.68 66.78 66.6K
16:00 66.76 66.76 66.67 66.74 18.6K
16:05 66.75 66.81 66.72 66.78 20.6K
16:10 66.76 66.80 66.72 66.78 18.5K
16:15 66.80 66.86 66.78 66.81 34.6K
16:20 66.81 66.82 66.76 66.78 20.3K
16:25 66.78 66.80 66.74 66.74 43.0K
16:30 66.77 66.80 66.68 66.68 31.9K
16:35 66.73 66.74 66.64 66.72 52.8K
16:40 66.69 66.86 66.66 66.85 108.1K
16:45 66.85 66.89 66.82 66.85 27.7K
16:50 66.84 66.87 66.78 66.82 48.6K
16:55 66.90 66.90 66.90 66.90 410.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available